AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Douglass Winthrop Advisors, LLC's Holding History (CIK: 0001308527)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 27,087 Value ($000) $6,968 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 26,849 Value ($000) $7,880 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 24,390 Value ($000) $7,522 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 24,450 Value ($000) $7,470 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 24,625 Value ($000) $7,208 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 24,489 Value ($000) $6,777 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 24,129 Value ($000) $5,759 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 24,379 Value ($000) $6,088 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 24,592 Value ($000) $5,729 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 23,038 Value ($000) $5,542 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 23,511 Value ($000) $5,167 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 23,686 Value ($000) $5 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 24,786 Value ($000) $6 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 24,886 Value ($000) $5,629 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 25,222 Value ($000) $5,298 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 25,347 Value ($000) $5,767 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 25,411 Value ($000) $6,266 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 26,288 Value ($000) $5,255 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 25,940 Value ($000) $5,152 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 26,137 Value ($000) $4,926 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 20,048 Value ($000) $3,532 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 19,763 Value ($000) $2,757 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 22,890 Value ($000) $3,408 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 34,321 Value ($000) $4,691 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 46,953 Value ($000) $8,005 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 48,098 Value ($000) $7,764 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 49,349 Value ($000) $8,159 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 56,414 Value ($000) $9,012 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 58,974 Value ($000) $7,733 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 58,599 Value ($000) $8,829 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 64,749 Value ($000) $8,685 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 67,449 Value ($000) $7,654 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 71,143 Value ($000) $8,337 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 72,749 Value ($000) $7,953 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 74,199 Value ($000) $7,602 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 81,447 Value ($000) $8,339 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 83,747 Value ($000) $8,608 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 84,347 Value ($000) $7,439 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 87,986 Value ($000) $8,083 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 91,315 Value ($000) $8,192 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 92,832 Value ($000) $7,865 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 92,645 Value ($000) $7,445 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 86,241 Value ($000) $7,386 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 86,241 Value ($000) $7,386 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 86,465 Value ($000) $7,209 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 86,824 Value ($000) $7,213 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 87,024 Value ($000) $6,899 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 87,334 Value ($000) $6,747 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 86,392 Value ($000) $6,980 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 82,772 Value ($000) $5,991 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 83,242 Value ($000) $5,732 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,087	$6,968	$264.83	$245.59 - $291.75
Q3 2025	26,849	$7,880	$297.80	$280.46 - $312.33
Q2 2025	24,390	$7,522	$302.36	$268.13 - $324.50
Q1 2025	24,450	$7,470	$295.41	$279.29 - $315.84
Q4 2024	24,625	$7,208	$287.90	$266.14 - $301.35
Q3 2024	24,489	$6,777	$253.49	$223.96 - $274.02
Q2 2024	24,129	$5,759	$236.61	$228.77 - $245.17
Q1 2024	24,379	$6,088	$234.26	$221.78 - $245.61
Q4 2023	24,592	$5,729	$222.04	$195.57 - $239.12
Q3 2023	23,038	$5,542	$231.16	$204.74 - $243.17
Q2 2023	23,511	$5,167	$203.27	$189.64 - $210.89
Q1 2023	23,686	$5	$211.47	$197.72 - $230.89
Q4 2022	24,786	$6	$228.99	$203.81 - $257.33
Q3 2022	24,886	$5,629	$219.07	$190.70 - $242.63
Q2 2022	25,222	$5,298	$202.51	$182.36 - $222.13
Q1 2022	25,347	$5,767	$196.92	$176.60 - $227.31
Q4 2021	25,411	$6,266	$207.28	$180.16 - $228.68
Q3 2021	26,288	$5,255	$187.71	$179.33 - $197.68
Q2 2021	25,940	$5,152	$176.27	$167.48 - $182.39
Q1 2021	26,137	$4,926	$156.66	$143.60 - $175.27
Q4 2020	20,048	$3,532	$147.45	$121.14 - $161.77
Q3 2020	19,763	$2,757	$125.00	$114.15 - $135.97
Q2 2020	22,890	$3,408	$126.99	$112.18 - $142.82
Q1 2020	34,321	$4,691	$141.95	$91.30 - $160.44
Q4 2019	46,953	$8,005	$145.09	$134.54 - $151.18
Q3 2019	48,098	$7,764	$143.97	$136.57 - $151.98
Q2 2019	49,349	$8,159	$140.97	$134.10 - $148.45
Q1 2019	56,414	$9,012	$125.45	$108.70 - $138.61
Q4 2018	58,974	$7,733	$121.16	$104.68 - $131.62
Q3 2018	58,599	$8,829	$120.81	$110.27 - $129.74
Q2 2018	64,749	$8,685	$107.77	$94.91 - $120.77
Q1 2018	67,449	$7,654	$98.61	$90.87 - $105.75
Q4 2017	71,143	$8,337	$96.16	$91.15 - $100.81
Q3 2017	72,749	$7,953	$89.59	$83.96 - $101.73
Q2 2017	74,199	$7,602	$84.22	$79.33 - $87.79
Q1 2017	81,447	$8,339	$84.40	$77.75 - $87.39
Q4 2016	83,747	$8,608	$76.76	$70.20 - $85.82
Q3 2016	84,347	$7,439	$74.09	$70.80 - $78.37
Q2 2016	87,986	$8,083	$71.77	$68.45 - $75.00
Q1 2016	91,315	$8,192	$67.69	$61.81 - $73.03
Q4 2015	92,832	$7,865	$69.13	$63.10 - $72.67
Q3 2015	92,645	$7,445	$63.87	$51.20 - $67.86
Q2 2015	86,241	$7,386	$67.60	$63.55 - $69.99
Q1 2015	86,241	$7,386	$67.89	$64.32 - $71.03
Q4 2014	86,465	$7,209	$63.52	$55.18 - $68.07
Q3 2014	86,824	$7,213	$56.27	$54.11 - $58.19
Q2 2014	87,024	$6,899	$52.86	$49.83 - $54.58
Q1 2014	87,334	$6,747	$52.44	$48.53 - $56.01
Q4 2013	86,392	$6,980	$51.46	$46.89 - $56.22
Q3 2013	82,772	$5,991	$48.32	$45.84 - $50.27
Q2 2013	83,242	$5,732	$45.09	$41.94 - $47.70